First Citizens Stock Price History (OTCMKTS:FCBN)

Add to My Stocks
$922.25 $4.25 (0.46%) FCBN stock closing price Sep 30, 2014 (Closing)

First Citizens stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with First Citizens price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Citizens stock price history chart shows that the stock price was at a high of 1055 on 17 Jun, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-30925.00925.00922.25922.25150N/AN/A
2014-09-29910.00918.00910.00918.0010N/AN/A
2014-09-260.000.000.00906.000N/AN/A
2014-09-25914.00914.00906.00906.00172N/AN/A
2014-09-240.000.000.00905.000N/AN/A
2014-09-23908.00908.00905.00905.002N/AN/A
2014-09-22925.00925.00910.00910.006N/AN/A
2014-09-19940.00940.00940.00940.0019N/AN/A
2014-09-18940.00940.00940.00940.001N/AN/A
2014-09-170.000.000.00920.000N/AN/A
2014-09-160.000.000.00920.000N/AN/A
2014-09-15920.00920.00920.00920.0027N/AN/A
2014-09-12938.00938.00929.75930.00130N/AN/A
2014-09-110.000.000.00925.000N/AN/A
2014-09-10925.00925.00925.00925.001N/AN/A
2014-09-090.000.000.00928.000N/AN/A
2014-09-080.000.000.00928.000N/AN/A
2014-09-05935.00935.00928.00928.0030N/AN/A
2014-09-040.000.000.00950.000N/AN/A
2014-09-03969.00969.00950.00950.0025N/AN/A
2014-09-02960.00978.00945.00945.0061N/AN/A
2014-09-010.000.000.00940.000N/AN/A
2014-08-290.000.000.00940.000N/AN/A
2014-08-28945.00945.00940.00940.0027N/AN/A
2014-08-27950.00955.00950.00955.00423N/AN/A
2014-08-26950.00956.00950.00956.0046N/AN/A
2014-08-25930.00948.00930.00940.00997N/AN/A
2014-08-22923.00930.00916.00930.0092N/AN/A
2014-08-21912.00934.00912.00934.0058N/AN/A
2014-08-200.000.000.00904.510N/AN/A
2014-08-19905.00912.00904.00904.51922N/AN/A
2014-08-18910.00912.00905.00905.00336N/AN/A
2014-08-15910.00910.00900.00903.0092N/AN/A
2014-08-14916.00920.00911.00912.00596N/AN/A
2014-08-13913.00916.00910.00916.001756N/AN/A
2014-08-12926.00926.00925.00925.002N/AN/A
2014-08-11935.00938.00926.00926.00279N/AN/A
2014-08-08935.00935.00925.00925.0053N/AN/A
2014-08-07913.50913.50913.50913.5045N/AN/A
2014-08-060.000.000.00915.650N/AN/A
2014-08-05916.00916.00916.00916.001N/AN/A
2014-08-04915.00915.00915.00915.001N/AN/A
2014-08-01928.00928.00925.00925.0013N/AN/A
2014-07-310.000.000.00941.000N/AN/A
2014-07-30941.00941.00941.00941.00138N/AN/A
2014-07-290.000.000.00939.000N/AN/A
2014-07-28933.00939.00928.00939.0035N/AN/A
2014-07-250.000.000.00940.000N/AN/A
2014-07-24940.00940.00940.00940.001N/AN/A
2014-07-230.000.000.00940.000N/AN/A
2014-07-22937.00975.00936.00940.002204N/AN/A
2014-07-21940.00940.00940.00940.001N/AN/A
2014-07-18940.00940.00939.99940.0017N/AN/A
2014-07-17957.00957.00949.00949.009N/AN/A
2014-07-16967.00967.00967.00967.0025N/AN/A
2014-07-15965.00967.00965.00967.0010N/AN/A
2014-07-14972.00972.00972.00972.001N/AN/A
2014-07-11973.00977.00965.00972.0041N/AN/A
2014-07-10975.00977.00975.00977.00309N/AN/A
2014-07-09987.00987.00973.00973.0044N/AN/A
2014-07-08978.00978.00978.00978.0010N/AN/A
2014-07-07989.00989.00980.00980.003N/AN/A
2014-07-040.000.000.00989.000N/AN/A
2014-07-03980.00989.00980.00989.002N/AN/A
2014-07-02990.00990.00976.00980.001413N/AN/A
2014-07-011,000.001,000.00994.00994.00707N/AN/A
2014-06-301,006.001,006.001,000.001,000.0065N/AN/A
2014-06-271,010.001,010.001,010.001,010.0076N/AN/A
2014-06-261,010.001,010.001,005.251,010.00323N/AN/A
2014-06-251,007.001,016.001,006.001,015.001368N/AN/A
2014-06-241,021.001,021.001,007.001,014.00633N/AN/A
2014-06-231,028.001,028.001,028.001,028.001N/AN/A
2014-06-201,032.001,032.001,032.001,032.00400N/AN/A
2014-06-191,031.001,031.001,028.001,030.001374N/AN/A
2014-06-181,048.001,048.001,035.001,035.006059N/AN/A
2014-06-171,040.501,055.001,040.501,055.00453N/AN/A
2014-06-161,045.001,045.001,040.001,044.00391N/AN/A
2014-06-131,048.001,052.001,044.001,045.10177N/AN/A
2014-06-121,019.001,053.001,019.001,053.002203N/AN/A
2014-06-11900.001,027.00900.001,025.0010492N/AN/A
2014-06-100.000.000.00705.000N/AN/A
2014-06-09705.00706.00705.00705.00146N/AN/A
2014-06-06705.00710.00700.00700.00607N/AN/A
2014-06-05696.00705.00696.00705.0012N/AN/A
2014-06-04705.00705.00696.00696.00180N/AN/A
2014-06-03705.00705.00705.00705.0020N/AN/A
2014-06-02705.00705.00703.00704.00500N/AN/A
2014-05-30704.00709.00704.00709.0071N/AN/A
2014-05-29709.00709.00709.00709.001N/AN/A
Get more Data

First Citizens Stock Chart

View FCBN PE ratio, PS ratio stocks charts and compare with peers.
FCBN Chart
Note: Compare First Citizens stock price history with the index and industry peers.

First Citizens Historical Prices: Past 5 years

Max Stock Price 1055 Jun 17,2014
Min Stock Price 445 Feb 06,2012
Avg Stock Price 634.24

FCBN Industry Peers

Company Price Change (%)
Park Sterling (PSTB)11.710.04 (0.34%)
Green Bancorp (GNBC)16.950.8 (4.95%)
Fidelity Southern (LION)20.810.05 (0.24%)
Franklin Financial Network (FSB)36.850.55 (1.52%)
First Citizens Bancshares (FCNCA)327.020.02 (0.01%)
Hancock Holding (HBHC)43.50.2 (0.46%)
Bancorpsouth (BXS)29.40 (0%)

First Citizens historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Citizens stock analysis. First Citizens stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FCBN saw a high of 925, and a low of 922.25 on last trading day. .